Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steelcase Inc (NY: SCS )

11.94 +0.11 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.768 5.822 5.621 5.663 515,181 -0.07(-1.25%)
Jan 30, 2012 5.611 5.826 5.533 5.735 750,632 +0.05(+0.80%)
Jan 27, 2012 5.605 5.761 5.592 5.689 525,902 +0.05(+0.92%)
Jan 26, 2012 5.729 5.787 5.585 5.637 555,878 -0.04(-0.69%)
Jan 25, 2012 5.592 5.729 5.585 5.676 1,592,390 +0.08(+1.51%)
Jan 24, 2012 5.494 5.618 5.449 5.592 659,275 +0.03(+0.58%)
Jan 23, 2012 5.494 5.709 5.494 5.559 1,063,893 +0.05(+0.83%)
Jan 20, 2012 5.345 5.520 5.280 5.514 1,022,020 +0.16(+2.91%)
Jan 19, 2012 5.241 5.397 5.195 5.358 802,791 +0.15(+2.87%)
Jan 18, 2012 5.065 5.208 5.033 5.208 691,376 +0.14(+2.82%)
Jan 17, 2012 5.085 5.091 4.994 5.065 913,989 +0.03(+0.65%)
Jan 13, 2012 5.033 5.078 4.955 5.033 768,346 -0.05(-1.02%)
Jan 12, 2012 5.072 5.091 5.007 5.085 681,194 +0.05(+0.90%)
Jan 11, 2012 4.974 5.065 4.974 5.039 856,606 +0.03(+0.52%)
Jan 10, 2012 4.994 5.033 4.935 5.013 923,146 +0.10(+2.12%)
Jan 09, 2012 4.838 4.929 4.766 4.909 924,101 +0.11(+2.30%)
Jan 06, 2012 4.974 4.974 4.786 4.799 923,099 -0.17(-3.40%)
Jan 05, 2012 4.864 4.974 4.799 4.968 1,147,954 +0.06(+1.19%)
Jan 04, 2012 4.961 4.961 4.812 4.909 731,162 +0.06(+1.21%)
Dec 30, 2011 4.792 4.896 4.786 4.851 618,703 +0.01(+0.27%)
Dec 29, 2011 4.727 4.857 4.708 4.838 717,243 +0.12(+2.62%)
Dec 28, 2011 4.908 4.927 4.708 4.714 804,128 -0.21(-4.32%)
Dec 27, 2011 4.650 4.946 4.611 4.927 934,513 +0.25(+5.38%)
Dec 23, 2011 4.830 4.830 4.663 4.675 1,415,257 -0.33(-6.57%)
Dec 21, 2011 4.985 5.037 4.856 5.004 1,113,478 +0.01(+0.13%)
Dec 20, 2011 4.766 5.011 4.715 4.998 1,173,502 +0.36(+7.79%)
Dec 19, 2011 4.598 4.766 4.572 4.637 1,248,550 +0.10(+2.13%)
Dec 16, 2011 4.437 4.624 4.398 4.540 2,764,598 +0.15(+3.53%)
Dec 15, 2011 4.398 4.495 4.347 4.385 1,088,566 +0.05(+1.19%)
Dec 14, 2011 4.392 4.443 4.276 4.334 1,530,583 -0.13(-2.89%)
Dec 13, 2011 4.624 4.688 4.405 4.463 1,207,948 -0.12(-2.67%)
Dec 12, 2011 4.508 4.598 4.456 4.585 1,405,089 +0.05(+0.99%)
Dec 09, 2011 4.553 4.643 4.534 4.540 1,900,234 +0.00(+0.00%)
Dec 08, 2011 4.734 4.753 4.534 4.540 735,064 -0.25(-5.12%)
Dec 07, 2011 4.843 4.868 4.643 4.785 979,342 -0.11(-2.24%)
Dec 06, 2011 4.830 4.933 4.714 4.895 764,569 +0.03(+0.66%)
Dec 05, 2011 4.850 5.011 4.759 4.862 1,267,973 -0.14(-2.71%)
Dec 02, 2011 5.024 5.178 4.982 4.998 893,517 +0.08(+1.57%)
Dec 01, 2011 5.011 5.159 4.914 4.921 1,375,771 -0.14(-2.68%)
Nov 30, 2011 4.882 5.062 4.837 5.056 2,271,886 +0.43(+9.34%)
Nov 29, 2011 4.405 4.637 4.327 4.624 912,402 +0.21(+4.82%)
Nov 28, 2011 4.263 4.430 4.160 4.411 1,084,854 +0.38(+9.44%)
Nov 25, 2011 4.121 4.250 4.024 4.031 603,533 -0.12(-2.80%)
Nov 23, 2011 4.263 4.314 4.082 4.147 1,991,640 -0.22(-5.02%)
Nov 22, 2011 4.495 4.546 4.347 4.366 988,238 -0.14(-3.15%)
Nov 21, 2011 4.521 4.553 4.372 4.508 931,205 -0.14(-3.05%)
Nov 18, 2011 4.611 4.710 4.592 4.650 601,319 +0.05(+0.98%)
Nov 17, 2011 4.714 4.746 4.534 4.605 2,279,482 -0.10(-2.06%)
Nov 16, 2011 4.811 4.908 4.695 4.701 1,709,737 -0.20(-4.08%)
Nov 15, 2011 4.721 4.985 4.714 4.901 1,243,529 +0.14(+2.98%)
Nov 14, 2011 4.766 4.811 4.630 4.759 3,321,716 -0.05(-1.07%)
Nov 11, 2011 4.811 4.985 4.785 4.811 1,034,591 +0.08(+1.77%)
Nov 10, 2011 4.746 4.798 4.611 4.727 525,689 +0.09(+1.95%)
Nov 09, 2011 4.643 4.804 4.617 4.637 930,354 -0.20(-4.13%)
Nov 08, 2011 4.908 4.908 4.663 4.837 1,035,080 +0.00(+0.00%)
Nov 07, 2011 4.746 4.869 4.657 4.837 699,675 +0.07(+1.49%)
Nov 04, 2011 4.682 4.804 4.553 4.766 666,373 +0.01(+0.27%)
Nov 03, 2011 4.837 4.862 4.637 4.753 1,306,114 -0.01(-0.14%)
Nov 02, 2011 4.566 4.766 4.534 4.759 906,702 +0.30(+6.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.